Laboratory Corp Of America Holdings $106.18

up +0.46


29/7/2014 10:00 AM  |  NYSE : LH  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LH historical data

Date Open High Low Close Volume
7/28/2014105.82106.06105.29105.72419,317
7/25/2014106.07106.57104.79106.06474,344
7/24/2014105.85106.58105.27106.10605,959
7/23/2014105.52105.75104.64105.63499,082
7/22/2014105.27106.07104.91105.60522,541
7/21/2014103.85105.00103.07104.90894,433
7/18/2014105.00106.18101.64103.491,875,790
7/17/2014106.80107.42105.19105.421,492,690
7/16/2014105.91106.73105.56106.42652,839
7/15/2014105.36106.84104.98105.14549,705
7/14/2014105.29105.95104.83105.10793,685
7/11/2014103.87104.74103.19104.59473,153
7/10/2014103.59104.31103.32103.97562,143
7/9/2014103.87104.48103.11104.45633,003
7/8/2014104.81105.00103.83103.89664,607
7/7/2014105.23105.81104.35104.92639,929
7/3/2014105.29105.99105.28105.92603,576
7/2/2014104.53105.32103.75105.31836,214
7/1/2014103.15104.76101.77104.531,042,826
6/30/2014101.50102.84101.47102.401,300,118
6/27/201499.89101.7499.37101.721,556,654
6/26/2014101.15101.1699.72100.38664,905
6/25/2014102.15103.20101.10101.191,007,056
6/24/2014102.45102.85101.59102.20459,363
6/23/2014102.54102.69101.60102.531,100,977
6/20/2014101.03102.27100.49102.221,733,336
6/19/2014100.70100.99100.06100.911,632,663
6/18/2014100.12100.6899.60100.33713,042
6/17/2014101.02101.1699.7299.99867,028
6/16/2014101.57101.65100.62100.80496,930
6/13/2014101.67101.94101.15101.77380,105
6/12/2014101.65102.93101.01101.79571,182
6/11/2014102.39102.39101.28102.05482,761
6/10/2014102.95103.47102.58102.73491,847
6/9/2014103.49103.77102.81103.02454,091
6/6/2014104.80104.99103.32103.44796,055
6/5/2014104.21105.38103.58104.67832,918
6/4/2014102.31104.48102.31104.361,050,620
6/3/2014101.97102.96101.90102.54842,064
6/2/2014102.72102.75101.91102.09512,810
5/30/2014102.69102.69102.02102.58697,629
5/29/2014100.97102.91100.56102.90872,801
5/28/2014101.00101.0199.86100.62482,314
5/27/2014100.80101.18100.45100.89494,556
5/23/2014100.44100.8299.58100.75461,242
5/22/2014100.26100.7799.92100.29760,059
5/21/201499.67100.8199.67100.29412,426
5/20/201499.6799.7199.0099.54806,265
5/19/201499.09100.3299.0099.881,028,817
5/16/201499.4799.5998.9099.34690,782
5/15/201499.3099.5498.1199.401,292,325
5/14/201499.7899.9399.2699.58707,496
5/13/2014100.01100.0199.3299.76787,061
5/12/2014100.24100.9299.6099.891,292,871
5/9/201498.87100.4998.72100.18871,626
5/8/201498.8099.9598.5998.96838,797
5/7/201498.4598.9997.8098.72626,505
5/6/201498.0198.3597.3898.21632,858
5/5/201497.6498.3597.3198.25649,392
5/2/201499.0099.0998.0398.23607,984
5/1/201498.6499.8598.3599.12780,974
4/30/201498.3999.9898.2398.701,085,237
4/29/201499.26100.1298.1598.781,161,211
4/28/201497.56101.3495.1299.191,897,288
4/25/2014100.00101.1899.3899.49886,993
4/24/2014100.58100.9899.84100.42822,544
4/23/201499.89100.7299.5799.85837,236
4/22/2014101.02101.74100.25100.38716,986
4/21/2014101.13101.63100.19101.05628,206
4/17/2014101.58101.69100.38101.31697,072
4/16/2014102.02102.46100.90101.95788,799
4/15/2014101.03101.77100.38101.561,223,104
4/14/2014100.15101.0599.19100.75886,293
4/11/201498.44100.4897.9699.451,141,942
4/10/2014100.67100.9999.4899.651,158,385
4/9/2014100.63101.0099.71100.89876,286
4/8/201499.73100.6899.17100.511,248,492
4/7/2014101.51101.7399.0199.341,287,472
4/4/2014102.82102.97101.27101.482,083,777
4/3/2014102.58102.80101.65102.491,454,994
4/2/2014102.78102.91101.18102.141,524,203
4/1/2014100.16102.6599.74102.272,425,514
3/31/201498.4498.8597.9498.21654,829
3/28/201498.3699.1597.8798.04805,791
3/27/201498.8198.8196.4597.871,800,747
3/26/201497.74102.0097.5098.644,225,122
3/25/201494.9795.4293.4694.711,690,166
3/24/201497.0097.0194.7394.851,306,485
3/21/201497.7897.8496.4397.031,565,675
3/20/201497.9498.6896.6396.91992,125
3/19/201498.0198.5697.5498.251,045,484
3/18/201495.9398.1395.9398.00770,276
3/17/201495.7896.5595.6395.94832,360
3/14/201495.5995.8895.1595.63944,599
3/13/201496.1597.1095.8195.871,383,906
3/12/201495.0196.5795.0095.971,486,295
3/11/201493.9495.3293.5395.271,237,107
3/10/201494.6694.9092.9093.611,196,457
3/7/201494.4995.4894.1895.321,030,833
3/6/201493.8694.4993.6394.05520,441
Trading Center